Skip to main content

Marine Petroleum U (NQ: MARPS )

4.120 -0.080 (-1.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.590 2.590 2.590 150,307 +0.09(+3.74%)
Dec 30, 2020 2.489 2.660 2.411 2.497 150,307 +0.05(+1.90%)
Dec 29, 2020 2.722 2.815 2.349 2.450 483,588 -0.27(-10.00%)
Dec 28, 2020 2.279 5.810 2.255 2.722 6,316,982 +0.37(+15.89%)
Dec 24, 2020 2.255 2.349 2.248 2.349 12,343 +0.05(+2.37%)
Dec 23, 2020 2.341 2.341 2.263 2.294 9,447 +0.03(+1.37%)
Dec 22, 2020 2.325 2.380 2.232 2.263 17,787 -0.12(-4.90%)
Dec 21, 2020 2.240 2.411 2.178 2.380 30,413 +0.05(+2.34%)
Dec 18, 2020 2.465 2.465 2.263 2.325 50,015 -0.18(-7.14%)
Dec 17, 2020 2.512 2.559 2.450 2.504 22,723 -0.02(-0.62%)
Dec 16, 2020 2.660 2.683 2.411 2.520 113,896 -0.09(-3.28%)
Dec 15, 2020 2.745 3.305 2.644 2.605 488,019 +0.04(+1.51%)
Dec 14, 2020 2.644 2.707 2.520 2.567 49,795 -0.14(-5.17%)
Dec 11, 2020 2.652 2.739 2.613 2.707 50,144 +0.10(+3.88%)
Dec 10, 2020 2.582 2.738 2.528 2.605 37,016 +0.04(+1.51%)
Dec 09, 2020 2.497 2.625 2.461 2.567 20,911 +0.07(+2.80%)
Dec 08, 2020 2.543 2.613 2.419 2.497 50,753 -0.07(-2.73%)
Dec 07, 2020 2.644 2.707 2.551 2.567 40,089 -0.08(-2.94%)
Dec 04, 2020 2.668 2.738 2.605 2.644 49,629 +0.10(+3.98%)
Dec 03, 2020 2.660 2.675 2.535 2.543 62,155 -0.03(-1.21%)
Dec 02, 2020 2.567 2.831 2.473 2.574 152,347 +0.02(+0.91%)
Dec 01, 2020 2.668 2.668 2.535 2.551 20,679 +0.01(+0.31%)
Nov 30, 2020 2.738 2.792 2.543 2.543 39,635 -0.16(-5.76%)
Nov 27, 2020 2.948 2.948 2.621 2.699 58,501 -0.16(-5.52%)
Nov 25, 2020 2.748 2.942 2.732 2.857 91,981 +0.13(+4.84%)
Nov 24, 2020 2.663 2.981 2.663 2.725 149,249 +0.10(+3.85%)
Nov 23, 2020 2.484 2.639 2.468 2.624 40,000 +0.16(+6.29%)
Nov 20, 2020 2.616 2.694 2.468 2.468 124,317 -0.14(-5.36%)
Nov 19, 2020 2.895 2.911 2.554 2.608 352,266 -0.24(-8.45%)
Nov 18, 2020 2.717 2.942 2.663 2.849 135,943 +0.20(+7.62%)
Nov 17, 2020 2.476 2.694 2.476 2.647 93,288 +0.20(+8.25%)
Nov 16, 2020 2.538 2.585 2.414 2.445 66,558 -0.05(-1.87%)
Nov 13, 2020 2.523 2.523 2.406 2.492 60,677 +0.06(+2.56%)
Nov 12, 2020 2.647 2.701 2.368 2.430 83,077 -0.19(-7.12%)
Nov 11, 2020 2.694 2.756 2.603 2.616 113,180 -0.05(-2.03%)
Nov 10, 2020 2.709 2.864 2.655 2.670 289,486 +0.02(+0.58%)
Nov 09, 2020 2.957 3.097 2.608 2.655 137,935 -0.14(-5.00%)
Nov 06, 2020 2.763 3.058 2.723 2.794 308,023 -0.01(-0.28%)
Nov 05, 2020 2.461 2.934 2.461 2.802 279,788 +0.12(+4.34%)
Nov 04, 2020 3.089 3.089 2.655 2.686 354,265 -0.33(-10.82%)
Nov 03, 2020 2.833 3.214 2.725 3.012 1,047,121 +0.16(+5.72%)
Nov 02, 2020 2.437 3.338 2.344 2.849 5,384,032 +0.26(+10.21%)
Oct 30, 2020 1.871 4.541 1.871 2.585 33,131,660 +0.68(+35.37%)
Oct 29, 2020 1.871 2.003 1.824 1.910 91,697 +0.12(+6.49%)
Oct 28, 2020 1.979 2.243 1.785 1.793 185,914 -0.15(-7.60%)
Oct 27, 2020 2.080 2.236 1.941 1.941 72,337 -0.12(-6.02%)
Oct 26, 2020 2.150 2.236 1.956 2.065 102,785 -0.15(-6.67%)
Oct 23, 2020 2.663 2.677 2.197 2.212 80,129 -0.36(-13.90%)
Oct 22, 2020 2.872 3.066 2.546 2.569 88,790 -0.31(-10.78%)
Oct 21, 2020 2.895 3.097 2.771 2.880 65,003 -0.44(-13.32%)
Oct 20, 2020 3.074 3.377 2.732 3.322 470,749 -0.09(-2.73%)
Oct 19, 2020 1.762 6.753 1.747 3.415 5,648,789 +1.67(+95.56%)
Oct 16, 2020 1.801 1.816 1.747 1.747 21,900 -0.05(-2.60%)
Oct 15, 2020 1.801 1.964 1.669 1.793 41,333 -0.01(-0.43%)
Oct 14, 2020 2.135 2.135 1.747 1.801 89,076 -0.07(-3.73%)
Oct 13, 2020 2.119 2.181 1.793 1.871 126,518 -0.15(-7.31%)
Oct 12, 2020 2.344 2.344 1.910 2.018 366,709 -0.89(-30.67%)
Oct 09, 2020 1.374 4.386 1.320 2.911 8,951,749 +1.53(+110.67%)
Oct 08, 2020 1.250 1.436 1.250 1.382 103,283 +0.06(+4.71%)
Oct 07, 2020 1.335 1.381 1.281 1.320 7,308 -0.04(-2.78%)
Oct 06, 2020 1.317 1.366 1.317 1.357 4,106 +0.04(+2.86%)
Oct 05, 2020 1.351 1.370 1.320 1.320 6,246 +0.00(+0.00%)
Oct 02, 2020 1.335 1.405 1.320 1.320 5,281 -0.06(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.